日本電子(6951)の株価時系列情報
日本電子(6951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,350 | 4,385 | 4,343 | 4,380 | 155,400 |
| 2025/07/30 | 4,322 | 4,350 | 4,304 | 4,330 | 120,200 |
| 2025/07/29 | 4,314 | 4,335 | 4,275 | 4,298 | 144,200 |
| 2025/07/28 | 4,300 | 4,369 | 4,286 | 4,354 | 193,900 |
| 2025/07/25 | 4,350 | 4,359 | 4,322 | 4,337 | 179,800 |
| 2025/07/24 | 4,399 | 4,409 | 4,326 | 4,357 | 254,600 |
| 2025/07/23 | 4,314 | 4,373 | 4,272 | 4,354 | 304,500 |
| 2025/07/22 | 4,235 | 4,269 | 4,205 | 4,218 | 262,800 |
| 2025/07/18 | 4,270 | 4,281 | 4,227 | 4,248 | 240,400 |
| 2025/07/17 | 4,250 | 4,303 | 4,221 | 4,282 | 234,700 |
| 2025/07/16 | 4,325 | 4,362 | 4,287 | 4,302 | 323,100 |
| 2025/07/15 | 4,326 | 4,366 | 4,298 | 4,365 | 119,600 |
| 2025/07/14 | 4,351 | 4,366 | 4,342 | 4,349 | 99,800 |
| 2025/07/11 | 4,400 | 4,405 | 4,361 | 4,395 | 176,300 |
| 2025/07/10 | 4,350 | 4,350 | 4,270 | 4,298 | 205,600 |
| 2025/07/09 | 4,299 | 4,354 | 4,286 | 4,353 | 205,900 |
| 2025/07/08 | 4,289 | 4,351 | 4,276 | 4,278 | 220,400 |
| 2025/07/07 | 4,403 | 4,412 | 4,321 | 4,334 | 190,200 |
| 2025/07/04 | 4,480 | 4,482 | 4,435 | 4,448 | 194,800 |
| 2025/07/03 | 4,347 | 4,472 | 4,330 | 4,452 | 219,700 |
| 2025/07/02 | 4,299 | 4,365 | 4,293 | 4,343 | 139,100 |
| 2025/07/01 | 4,362 | 4,401 | 4,340 | 4,345 | 168,800 |
| 2025/06/30 | 4,400 | 4,449 | 4,363 | 4,404 | 231,300 |
| 2025/06/27 | 4,386 | 4,441 | 4,352 | 4,380 | 366,400 |
| 2025/06/26 | 4,301 | 4,390 | 4,301 | 4,373 | 304,000 |
| 2025/06/25 | 4,262 | 4,274 | 4,214 | 4,246 | 189,400 |
| 2025/06/24 | 4,265 | 4,292 | 4,230 | 4,253 | 212,900 |
| 2025/06/23 | 4,213 | 4,260 | 4,142 | 4,249 | 234,600 |
| 2025/06/20 | 4,283 | 4,354 | 4,271 | 4,276 | 230,200 |
| 2025/06/19 | 4,350 | 4,360 | 4,289 | 4,300 | 132,000 |
| 2025/06/18 | 4,314 | 4,358 | 4,311 | 4,336 | 198,400 |
| 2025/06/17 | 4,255 | 4,324 | 4,223 | 4,303 | 205,700 |
| 2025/06/16 | 4,220 | 4,257 | 4,203 | 4,208 | 182,300 |
| 2025/06/13 | 4,269 | 4,283 | 4,204 | 4,218 | 196,600 |
| 2025/06/12 | 4,345 | 4,349 | 4,259 | 4,295 | 227,600 |
| 2025/06/11 | 4,266 | 4,355 | 4,266 | 4,345 | 307,800 |
| 2025/06/10 | 4,256 | 4,351 | 4,255 | 4,274 | 365,500 |
| 2025/06/09 | 4,185 | 4,210 | 4,171 | 4,201 | 198,500 |
| 2025/06/06 | 4,185 | 4,207 | 4,161 | 4,177 | 200,900 |
| 2025/06/05 | 4,091 | 4,209 | 4,091 | 4,185 | 304,500 |
| 2025/06/04 | 4,050 | 4,146 | 4,044 | 4,136 | 322,300 |
| 2025/06/03 | 3,980 | 4,024 | 3,970 | 4,005 | 363,000 |
| 2025/06/02 | 4,011 | 4,027 | 3,981 | 3,984 | 391,600 |
| 2025/05/30 | 4,022 | 4,054 | 3,984 | 4,048 | 549,300 |
| 2025/05/29 | 4,033 | 4,138 | 4,022 | 4,127 | 511,600 |
| 2025/05/28 | 4,085 | 4,086 | 4,023 | 4,033 | 366,200 |
| 2025/05/27 | 4,001 | 4,022 | 3,978 | 4,022 | 401,300 |
| 2025/05/26 | 3,986 | 4,043 | 3,981 | 4,020 | 465,300 |
| 2025/05/23 | 3,981 | 4,038 | 3,978 | 4,027 | 344,300 |
| 2025/05/22 | 3,969 | 4,012 | 3,959 | 4,000 | 431,500 |
| 2025/05/21 | 4,055 | 4,118 | 4,038 | 4,038 | 416,800 |
| 2025/05/20 | 4,080 | 4,165 | 4,054 | 4,055 | 512,800 |
| 2025/05/19 | 4,181 | 4,213 | 4,071 | 4,080 | 523,800 |
| 2025/05/16 | 4,500 | 4,500 | 4,161 | 4,178 | 805,700 |
| 2025/05/15 | 4,743 | 4,759 | 4,688 | 4,704 | 195,200 |
| 2025/05/14 | 4,782 | 4,817 | 4,743 | 4,800 | 179,000 |
| 2025/05/13 | 4,932 | 4,944 | 4,809 | 4,851 | 279,300 |
| 2025/05/12 | 4,798 | 4,809 | 4,736 | 4,777 | 175,100 |
| 2025/05/09 | 4,743 | 4,771 | 4,700 | 4,751 | 172,000 |
| 2025/05/08 | 4,665 | 4,738 | 4,665 | 4,684 | 156,700 |
| 2025/05/07 | 4,661 | 4,661 | 4,589 | 4,644 | 163,300 |
| 2025/05/02 | 4,639 | 4,656 | 4,581 | 4,634 | 158,400 |
| 2025/05/01 | 4,560 | 4,620 | 4,532 | 4,612 | 106,400 |
| 2025/04/30 | 4,590 | 4,590 | 4,526 | 4,586 | 133,900 |
| 2025/04/28 | 4,672 | 4,672 | 4,553 | 4,556 | 135,900 |
| 2025/04/25 | 4,594 | 4,655 | 4,587 | 4,602 | 139,400 |
| 2025/04/24 | 4,537 | 4,575 | 4,496 | 4,496 | 125,400 |
| 2025/04/23 | 4,494 | 4,512 | 4,448 | 4,492 | 225,800 |
| 2025/04/22 | 4,421 | 4,452 | 4,366 | 4,385 | 158,700 |
| 2025/04/21 | 4,427 | 4,445 | 4,370 | 4,427 | 84,600 |
| 2025/04/18 | 4,455 | 4,463 | 4,424 | 4,446 | 109,300 |
| 2025/04/17 | 4,397 | 4,450 | 4,357 | 4,438 | 118,000 |
| 2025/04/16 | 4,438 | 4,438 | 4,308 | 4,375 | 172,600 |
| 2025/04/15 | 4,493 | 4,493 | 4,439 | 4,439 | 133,100 |
| 2025/04/14 | 4,470 | 4,509 | 4,436 | 4,474 | 148,600 |
| 2025/04/11 | 4,230 | 4,385 | 4,155 | 4,354 | 262,600 |
| 2025/04/10 | 4,500 | 4,500 | 4,392 | 4,440 | 326,800 |
| 2025/04/09 | 4,184 | 4,213 | 4,012 | 4,098 | 351,500 |
| 2025/04/08 | 4,341 | 4,482 | 4,240 | 4,313 | 363,800 |
| 2025/04/07 | 3,850 | 4,027 | 3,810 | 3,998 | 477,800 |
| 2025/04/04 | 4,295 | 4,312 | 4,209 | 4,304 | 431,100 |
| 2025/04/03 | 4,384 | 4,450 | 4,355 | 4,435 | 343,500 |
| 2025/04/02 | 4,601 | 4,615 | 4,573 | 4,594 | 199,000 |
| 2025/04/01 | 4,619 | 4,638 | 4,566 | 4,612 | 183,700 |
| 2025/03/31 | 4,577 | 4,595 | 4,528 | 4,580 | 286,100 |
| 2025/03/28 | 4,739 | 4,749 | 4,671 | 4,713 | 181,600 |
| 2025/03/27 | 4,792 | 4,830 | 4,764 | 4,830 | 171,700 |
| 2025/03/26 | 4,860 | 4,882 | 4,833 | 4,862 | 154,300 |
| 2025/03/25 | 4,868 | 4,907 | 4,814 | 4,825 | 150,000 |
| 2025/03/24 | 4,850 | 4,861 | 4,791 | 4,815 | 151,700 |
| 2025/03/21 | 4,960 | 4,988 | 4,870 | 4,870 | 275,200 |
| 2025/03/19 | 4,950 | 5,020 | 4,949 | 5,000 | 239,200 |
| 2025/03/18 | 5,058 | 5,067 | 4,961 | 4,985 | 190,500 |
| 2025/03/17 | 4,974 | 5,026 | 4,961 | 4,990 | 304,500 |
| 2025/03/14 | 4,721 | 4,894 | 4,721 | 4,870 | 319,900 |
| 2025/03/13 | 4,818 | 4,865 | 4,705 | 4,738 | 217,200 |
| 2025/03/12 | 4,658 | 4,745 | 4,653 | 4,725 | 330,100 |
| 2025/03/11 | 4,700 | 4,722 | 4,577 | 4,722 | 480,700 |
| 2025/03/10 | 4,750 | 4,831 | 4,724 | 4,810 | 250,000 |
| 2025/03/07 | 4,672 | 4,752 | 4,638 | 4,748 | 309,300 |
| 2025/03/06 | 4,825 | 4,864 | 4,803 | 4,816 | 218,400 |
| 2025/03/05 | 4,809 | 4,834 | 4,764 | 4,792 | 272,200 |
| 2025/03/04 | 4,840 | 4,865 | 4,717 | 4,779 | 287,800 |
| 2025/03/03 | 4,951 | 4,971 | 4,880 | 4,887 | 160,900 |
| 2025/02/28 | 4,991 | 5,000 | 4,857 | 4,899 | 373,400 |
| 2025/02/27 | 5,020 | 5,080 | 5,008 | 5,065 | 381,100 |
| 2025/02/26 | 5,040 | 5,066 | 4,985 | 5,037 | 326,100 |
| 2025/02/25 | 5,000 | 5,174 | 5,000 | 5,071 | 298,500 |
| 2025/02/21 | 5,132 | 5,203 | 5,125 | 5,192 | 183,700 |
| 2025/02/20 | 5,200 | 5,237 | 5,120 | 5,183 | 423,500 |
| 2025/02/19 | 5,340 | 5,391 | 5,325 | 5,340 | 165,100 |
| 2025/02/18 | 5,321 | 5,439 | 5,310 | 5,330 | 176,600 |
| 2025/02/17 | 5,440 | 5,480 | 5,329 | 5,345 | 201,300 |
| 2025/02/14 | 5,515 | 5,519 | 5,411 | 5,449 | 341,400 |
| 2025/02/13 | 5,783 | 5,814 | 5,502 | 5,515 | 624,800 |
| 2025/02/12 | 5,800 | 5,813 | 5,625 | 5,711 | 322,100 |
| 2025/02/10 | 5,618 | 5,723 | 5,570 | 5,723 | 151,700 |
| 2025/02/07 | 5,600 | 5,666 | 5,543 | 5,618 | 136,600 |
| 2025/02/06 | 5,555 | 5,642 | 5,530 | 5,642 | 216,200 |
| 2025/02/05 | 5,570 | 5,622 | 5,482 | 5,535 | 142,100 |
| 2025/02/04 | 5,711 | 5,720 | 5,564 | 5,564 | 221,500 |
| 2025/02/03 | 5,692 | 5,750 | 5,508 | 5,528 | 398,600 |
| 2025/01/31 | 5,683 | 5,790 | 5,683 | 5,769 | 193,500 |
| 2025/01/30 | 5,660 | 5,748 | 5,614 | 5,667 | 231,100 |
| 2025/01/29 | 5,688 | 5,757 | 5,614 | 5,698 | 240,600 |
| 2025/01/28 | 5,530 | 5,690 | 5,435 | 5,588 | 328,800 |
| 2025/01/27 | 5,956 | 5,960 | 5,776 | 5,810 | 170,700 |
| 2025/01/24 | 6,005 | 6,045 | 5,920 | 5,951 | 129,400 |
| 2025/01/23 | 6,004 | 6,033 | 5,941 | 6,006 | 132,800 |
| 2025/01/22 | 5,901 | 6,040 | 5,868 | 6,003 | 231,100 |
| 2025/01/21 | 5,915 | 5,927 | 5,819 | 5,819 | 96,800 |
| 2025/01/20 | 5,709 | 5,842 | 5,702 | 5,823 | 149,200 |
| 2025/01/17 | 5,590 | 5,660 | 5,545 | 5,620 | 214,100 |
| 2025/01/16 | 5,720 | 5,724 | 5,591 | 5,635 | 138,000 |
| 2025/01/15 | 5,648 | 5,680 | 5,584 | 5,657 | 163,900 |
| 2025/01/14 | 5,755 | 5,763 | 5,615 | 5,655 | 324,400 |
| 2025/01/10 | 5,875 | 5,935 | 5,820 | 5,855 | 200,000 |
| 2025/01/09 | 5,854 | 5,906 | 5,795 | 5,875 | 212,200 |
| 2025/01/08 | 5,789 | 5,980 | 5,772 | 5,930 | 206,400 |
| 2025/01/07 | 5,627 | 5,880 | 5,624 | 5,845 | 302,100 |
| 2025/01/06 | 5,658 | 5,726 | 5,570 | 5,606 | 203,900 |
| 2024/12/30 | 5,680 | 5,680 | 5,601 | 5,636 | 149,700 |
| 2024/12/27 | 5,615 | 5,728 | 5,600 | 5,718 | 196,600 |
| 2024/12/26 | 5,588 | 5,614 | 5,546 | 5,614 | 150,600 |
| 2024/12/25 | 5,704 | 5,715 | 5,540 | 5,605 | 163,300 |
| 2024/12/24 | 5,630 | 5,710 | 5,612 | 5,663 | 189,900 |
| 2024/12/23 | 5,537 | 5,600 | 5,507 | 5,600 | 125,500 |
| 2024/12/20 | 5,525 | 5,559 | 5,491 | 5,497 | 192,500 |
| 2024/12/19 | 5,433 | 5,533 | 5,407 | 5,500 | 125,400 |
| 2024/12/18 | 5,480 | 5,555 | 5,460 | 5,510 | 147,400 |
| 2024/12/17 | 5,525 | 5,603 | 5,488 | 5,511 | 132,800 |
| 2024/12/16 | 5,478 | 5,628 | 5,451 | 5,485 | 184,800 |
| 2024/12/13 | 5,412 | 5,480 | 5,410 | 5,441 | 189,900 |
| 2024/12/12 | 5,550 | 5,660 | 5,504 | 5,504 | 214,900 |
| 2024/12/11 | 5,509 | 5,520 | 5,420 | 5,454 | 214,600 |
| 2024/12/10 | 5,479 | 5,635 | 5,464 | 5,473 | 432,600 |
| 2024/12/09 | 5,445 | 5,445 | 5,331 | 5,379 | 245,500 |
| 2024/12/06 | 5,479 | 5,497 | 5,380 | 5,390 | 267,100 |
| 2024/12/05 | 5,569 | 5,589 | 5,446 | 5,510 | 260,200 |
| 2024/12/04 | 5,564 | 5,591 | 5,437 | 5,447 | 307,600 |
| 2024/12/03 | 5,528 | 5,696 | 5,520 | 5,598 | 563,100 |
| 2024/12/02 | 5,234 | 5,313 | 5,188 | 5,270 | 252,800 |
| 2024/11/29 | 5,319 | 5,345 | 5,213 | 5,215 | 211,600 |
| 2024/11/28 | 5,300 | 5,371 | 5,246 | 5,330 | 261,200 |
| 2024/11/27 | 5,416 | 5,421 | 5,283 | 5,331 | 317,700 |
| 2024/11/26 | 5,510 | 5,510 | 5,372 | 5,459 | 285,500 |
| 2024/11/25 | 5,750 | 5,750 | 5,501 | 5,530 | 295,300 |
| 2024/11/22 | 5,744 | 5,757 | 5,635 | 5,662 | 207,100 |
| 2024/11/21 | 5,661 | 5,701 | 5,592 | 5,618 | 233,000 |
| 2024/11/20 | 5,710 | 5,749 | 5,686 | 5,695 | 189,600 |
| 2024/11/19 | 5,671 | 5,765 | 5,670 | 5,708 | 182,900 |
| 2024/11/18 | 5,656 | 5,815 | 5,644 | 5,727 | 280,800 |
| 2024/11/15 | 5,685 | 5,850 | 5,641 | 5,744 | 538,200 |
| 2024/11/14 | 5,552 | 5,639 | 5,485 | 5,585 | 367,200 |
| 2024/11/13 | 5,729 | 5,749 | 5,552 | 5,570 | 344,400 |
| 2024/11/12 | 5,918 | 5,918 | 5,687 | 5,729 | 339,900 |
| 2024/11/11 | 5,645 | 5,922 | 5,644 | 5,890 | 581,500 |
| 2024/11/08 | 5,869 | 6,001 | 5,799 | 6,000 | 636,800 |
| 2024/11/07 | 5,888 | 5,923 | 5,723 | 5,815 | 447,600 |
| 2024/11/06 | 5,857 | 5,912 | 5,804 | 5,846 | 351,800 |
| 2024/11/05 | 5,680 | 5,885 | 5,652 | 5,827 | 350,800 |
| 2024/11/01 | 5,665 | 5,712 | 5,570 | 5,685 | 328,400 |
| 2024/10/31 | 5,704 | 5,878 | 5,668 | 5,816 | 337,000 |
| 2024/10/30 | 6,076 | 6,095 | 5,778 | 5,804 | 1,596,300 |
| 2024/10/29 | 5,353 | 5,405 | 5,310 | 5,376 | 193,300 |
| 2024/10/28 | 5,351 | 5,494 | 5,300 | 5,421 | 251,100 |
| 2024/10/25 | 5,399 | 5,422 | 5,272 | 5,356 | 218,200 |
| 2024/10/24 | 5,363 | 5,422 | 5,316 | 5,400 | 278,700 |
| 2024/10/23 | 5,490 | 5,536 | 5,419 | 5,439 | 242,500 |
| 2024/10/22 | 5,606 | 5,606 | 5,491 | 5,500 | 242,500 |
| 2024/10/21 | 5,595 | 5,627 | 5,536 | 5,578 | 206,900 |
| 2024/10/18 | 5,567 | 5,615 | 5,522 | 5,555 | 281,600 |
| 2024/10/17 | 5,555 | 5,580 | 5,475 | 5,485 | 381,800 |
| 2024/10/16 | 5,700 | 5,707 | 5,443 | 5,573 | 864,000 |
| 2024/10/15 | 5,780 | 6,027 | 5,764 | 6,000 | 501,300 |
| 2024/10/11 | 5,699 | 5,732 | 5,635 | 5,639 | 156,400 |
| 2024/10/10 | 5,819 | 5,844 | 5,704 | 5,717 | 185,000 |
| 2024/10/09 | 5,673 | 5,727 | 5,663 | 5,720 | 183,900 |
| 2024/10/08 | 5,645 | 5,653 | 5,572 | 5,609 | 205,300 |
| 2024/10/07 | 5,841 | 5,846 | 5,701 | 5,703 | 216,400 |